Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.63 | 30.64 | 29.47 | 29.55 | 6,234,856 | -1.02(-3.33%) |
Feb 28, 2008 | 31.16 | 31.16 | 30.56 | 30.57 | 4,090,859 | -0.82(-2.62%) |
Feb 27, 2008 | 31.76 | 32.32 | 31.17 | 31.39 | 5,396,374 | -0.48(-1.52%) |
Feb 26, 2008 | 30.79 | 32.19 | 30.65 | 31.88 | 4,949,686 | +0.98(+3.16%) |
Feb 25, 2008 | 31.04 | 31.27 | 30.52 | 30.90 | 3,254,441 | -0.27(-0.87%) |
Feb 22, 2008 | 30.76 | 31.24 | 30.55 | 31.17 | 3,839,450 | +0.59(+1.92%) |
Feb 21, 2008 | 30.83 | 31.14 | 30.48 | 30.59 | 3,238,380 | -0.03(-0.11%) |
Feb 20, 2008 | 30.69 | 30.96 | 30.26 | 30.62 | 4,389,501 | -0.27(-0.88%) |
Feb 19, 2008 | 31.20 | 31.59 | 30.78 | 30.89 | 3,763,838 | +0.14(+0.47%) |
Feb 18, 2008 | 30.26 | 31.13 | 29.64 | 30.75 | 4,356,544 | +0.00(+0.00%) |
Feb 15, 2008 | 30.26 | 31.13 | 29.64 | 30.75 | 4,356,544 | +0.47(+1.54%) |
Feb 14, 2008 | 31.34 | 31.38 | 30.14 | 30.28 | 4,619,571 | -0.90(-2.89%) |
Feb 13, 2008 | 30.48 | 31.37 | 30.37 | 31.18 | 4,284,924 | +1.11(+3.70%) |
Feb 12, 2008 | 30.20 | 30.48 | 29.88 | 30.07 | 4,686,682 | +0.08(+0.25%) |
Feb 11, 2008 | 28.51 | 30.36 | 28.50 | 29.99 | 4,822,428 | +1.66(+5.88%) |
Feb 08, 2008 | 27.96 | 28.47 | 27.78 | 28.33 | 2,921,492 | +0.16(+0.57%) |
Feb 07, 2008 | 27.48 | 28.68 | 26.91 | 28.17 | 4,233,043 | +0.51(+1.84%) |
Feb 06, 2008 | 28.87 | 28.96 | 27.61 | 27.66 | 3,776,153 | -1.07(-3.72%) |
Feb 05, 2008 | 29.47 | 29.61 | 28.63 | 28.73 | 2,889,606 | -1.12(-3.76%) |
Feb 04, 2008 | 30.40 | 30.44 | 29.56 | 29.85 | 3,269,878 | -0.59(-1.95%) |
Feb 01, 2008 | 28.68 | 31.39 | 28.16 | 30.44 | 6,586,523 | +1.64(+5.69%) |
Jan 31, 2008 | 28.21 | 29.03 | 27.77 | 28.80 | 3,510,441 | +0.35(+1.22%) |
Jan 30, 2008 | 28.79 | 29.21 | 28.33 | 28.46 | 3,117,225 | -0.27(-0.95%) |
Jan 29, 2008 | 28.06 | 28.79 | 27.94 | 28.73 | 4,209,809 | +0.68(+2.42%) |
Jan 28, 2008 | 27.58 | 28.20 | 27.34 | 28.05 | 3,800,521 | +0.53(+1.91%) |
Jan 25, 2008 | 28.35 | 28.47 | 27.26 | 27.52 | 6,110,731 | -0.49(-1.76%) |
Jan 24, 2008 | 26.55 | 28.20 | 26.55 | 28.01 | 5,178,945 | +1.21(+4.50%) |
Jan 23, 2008 | 26.68 | 27.68 | 25.59 | 26.81 | 10,850,023 | -0.87(-3.16%) |
Jan 22, 2008 | 27.05 | 28.93 | 27.02 | 27.68 | 8,453,283 | -0.80(-2.80%) |
Jan 21, 2008 | 28.37 | 28.62 | 27.39 | 28.48 | 5,411,908 | +0.00(+0.00%) |
Jan 18, 2008 | 28.37 | 28.62 | 27.39 | 28.48 | 5,411,908 | +0.93(+3.39%) |
Jan 17, 2008 | 28.90 | 29.12 | 27.54 | 27.55 | 5,722,833 | -1.32(-4.56%) |
Jan 16, 2008 | 28.90 | 29.62 | 28.85 | 28.86 | 5,085,621 | -0.37(-1.28%) |
Jan 15, 2008 | 28.77 | 29.57 | 28.76 | 29.24 | 4,366,317 | +0.10(+0.35%) |
Jan 14, 2008 | 29.68 | 29.80 | 28.75 | 29.13 | 7,901,872 | -0.31(-1.04%) |
Jan 11, 2008 | 30.26 | 30.46 | 29.17 | 29.44 | 4,088,677 | -0.78(-2.58%) |
Jan 10, 2008 | 29.56 | 30.55 | 29.45 | 30.22 | 3,482,929 | +0.43(+1.45%) |
Jan 09, 2008 | 29.24 | 29.93 | 28.85 | 29.79 | 4,274,333 | +0.87(+2.99%) |
Jan 08, 2008 | 29.80 | 30.03 | 28.91 | 28.92 | 3,905,309 | -0.68(-2.29%) |
Jan 07, 2008 | 29.72 | 30.28 | 29.27 | 29.60 | 5,501,251 | -0.82(-2.68%) |
Jan 04, 2008 | 31.50 | 31.67 | 30.31 | 30.42 | 3,059,860 | -1.10(-3.50%) |
Jan 03, 2008 | 31.74 | 32.12 | 31.29 | 31.52 | 2,434,523 | -0.04(-0.13%) |
Jan 02, 2008 | 31.95 | 32.27 | 31.36 | 31.56 | 4,763,719 | -0.37(-1.17%) |
Jan 01, 2008 | 32.18 | 32.29 | 31.87 | 31.94 | 2,085,656 | +0.00(+0.00%) |
Dec 31, 2007 | 32.18 | 32.29 | 31.87 | 31.94 | 2,069,667 | -0.23(-0.71%) |
Dec 28, 2007 | 32.26 | 32.27 | 31.96 | 32.17 | 1,655,776 | +0.29(+0.91%) |
Dec 27, 2007 | 32.27 | 32.27 | 31.82 | 31.88 | 1,579,426 | -0.35(-1.08%) |
Dec 26, 2007 | 32.23 | 32.36 | 32.14 | 32.23 | 1,836,946 | -0.02(-0.05%) |
Dec 24, 2007 | 32.27 | 32.32 | 31.29 | 32.24 | 735,773 | +0.10(+0.32%) |
Dec 21, 2007 | 32.40 | 32.49 | 32.01 | 32.14 | 3,529,936 | +0.08(+0.26%) |
Dec 20, 2007 | 31.49 | 32.08 | 31.37 | 32.06 | 3,459,505 | +0.86(+2.75%) |
Dec 19, 2007 | 31.37 | 31.56 | 30.82 | 31.20 | 3,275,439 | -0.15(-0.49%) |
Dec 18, 2007 | 31.13 | 31.66 | 30.96 | 31.35 | 4,194,995 | +0.43(+1.40%) |
Dec 17, 2007 | 30.73 | 31.43 | 30.65 | 30.92 | 3,682,194 | +0.08(+0.28%) |
Dec 14, 2007 | 31.38 | 31.66 | 30.78 | 30.83 | 2,797,850 | -0.51(-1.63%) |
Dec 13, 2007 | 31.69 | 31.80 | 30.89 | 31.34 | 4,964,454 | -0.40(-1.26%) |
Dec 12, 2007 | 33.01 | 33.15 | 31.13 | 31.74 | 9,177,482 | -0.67(-2.07%) |
Dec 11, 2007 | 33.47 | 33.67 | 32.20 | 32.41 | 10,501,029 | -1.12(-3.34%) |
Dec 10, 2007 | 34.03 | 34.04 | 33.35 | 33.53 | 5,048,325 | -0.20(-0.58%) |
Dec 07, 2007 | 34.16 | 34.23 | 33.58 | 33.73 | 3,038,188 | -0.27(-0.80%) |
Dec 06, 2007 | 33.58 | 34.24 | 33.22 | 34.00 | 4,225,038 | +0.96(+2.90%) |
Dec 05, 2007 | 32.73 | 33.37 | 32.56 | 33.04 | 4,214,868 | +0.80(+2.48%) |
Dec 04, 2007 | 33.42 | 33.43 | 32.03 | 32.24 | 9,323,184 | -1.36(-4.04%) |